CTCP Licogi 14 (l14)

21.50
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		-1.70 -7.33% 1,039,900 -4,400 0
20.80
23.80
21.50
2 tháng
(2026-04-13) 		-3.10 -12.60% 2,235,700 -2,100 0
20.80
25
21.50
3 tháng
(2026-03-16) 		-2.40 -10.04% 3,608,900 -2,300 -0.1
20.80
25
21.50
6 tháng
(2025-12-15) 		-7.30 -25.35% 9,196,700 34,500 0.7
20.80
30
21.50
12 tháng
(2025-06-17) 		-8.40 -28.09% 50,548,800 -52,000 -1.2
20.80
45.80
21.50
24 tháng
(2024-06-24) 		-14.17 -39.73% 90,363,226 50,519 1.8
20.80
45.80
21.50
36 tháng
(2023-06-28) 		-23.24 -51.94% 189,205,909 71,140 3.0
20.80
61.10
21.50
60 tháng
(2021-07-08) 		-34.75 -61.77% 316,048,115 94,140 10.4
18.03
377.05
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
44.70
 2,509,400 42.50 44.70 41 115,400 31,000 3.7
19/08/2025
40.70
 1,256,700 37 40.70 37 133,800 19,600 4.5
18/08/2025
37
 523,800 36.50 37.40 35.70 44,300 43,400 0.0
15/08/2025
36.50
 652,500 38 38.50 35.60 17,100 41,300 -0.9
14/08/2025
37.90
 636,100 37.80 38.40 37 0 0 0
13/08/2025
37.50
 796,600 36.60 38.50 36.60 76,800 42,700 1.3
12/08/2025
36.60
 653,600 36.80 37 35.50 41,400 64,100 -0.8
11/08/2025
36.80
 848,800 36 38.50 35.80 0 33,700 -1.3
08/08/2025
35.80
 780,100 35 36.80 34.50 42,700 24,000 0.7
07/08/2025
34.90
 360,700 34.50 35.40 34.50 64,100 0 2.2
06/08/2025
34.30
 222,800 33.80 34.40 33.60 12,200 8,800 0.1
05/08/2025
33.70
 508,300 34.70 35.80 32.80 29,200 52,000 -0.8
04/08/2025
34.60
 306,800 34 34.60 33.50 0 2,300 -0.1
01/08/2025
33.70
 207,100 33.80 34.50 33.30 8,800 24,100 -0.5
31/07/2025
33.80
 406,900 33.40 34.20 32.40 28,200 800 0.9
30/07/2025
33.40
 693,500 33.60 34.10 32.40 32,200 5,900 0.9
29/07/2025
33.80
 901,800 37.80 38 33.80 26,100 19,900 0.2
28/07/2025
37.50
 591,700 38.90 38.90 35.50 800 15,700 -0.5
25/07/2025
35.40
 412,200 35.10 35.60 34.70 5,600 30,700 -0.9
24/07/2025
34.70
 348,800 35 35.40 34.40 19,900 27,100 -0.3
23/07/2025
34.70
 391,500 35.60 36.50 34.70 100 33,900 -1.2
22/07/2025
35.40
 368,500 35 35.70 34.50 12,700 50,800 -1.3
21/07/2025
35.10
 623,300 37 35.10 35.10 32,900 2,500 1.1
18/07/2025
37
 821,600 36 39 35.80 14,600 0 0.5
17/07/2025
35.60
 1,004,300 32.40 35.60 32.40 96,900 23,700 2.5
16/07/2025
32.40
 188,100 32.90 33.10 32.30 2,100 200 0.1
15/07/2025
32.50
 360,500 33.50 33.90 32.40 0 5,600 -0.2
14/07/2025
33.20
 435,100 32.30 33.40 31.40 23,700 46,600 -0.7
11/07/2025
32.30
 378,700 32.60 33.10 31.60 0 5,600 -0.2
10/07/2025
32.60
 628,500 31.70 33.80 30.60 0 0 0
09/07/2025
31.70
 561,900 31.20 32.50 31 46,600 31,200 0.5
08/07/2025
31.20
 206,600 31.10 31.40 30.50 5,600 36,100 -1.0
07/07/2025
31.20
 230,400 31 31.50 30.60 0 27,500 -0.9
04/07/2025
30.70
 380,900 29.90 31.50 29.90 20,800 30,000 -0.3
03/07/2025
29.70
 261,400 29.60 30.50 29.50 27,000 10,400 0.5
02/07/2025
29.60
 62,600 29.30 29.90 29.30 3,900 4,000 -0.0
01/07/2025
29.30
 142,000 29.90 30 29.30 4,400 10,100 -0.2
30/06/2025
29.80
 143,300 29.90 30.20 29.80 28,900 8,600 0.6
27/06/2025
29.60
 135,800 29.80 30.30 29.60 8,400 1,600 0.2
26/06/2025
29.50
 65,400 30 30 29.40 1,900 6,500 -0.1
25/06/2025
29.70
 119,500 30 30 29.60 15,800 900 0.4
24/06/2025
29.80
 149,400 29.80 30.40 29.80 6,500 19,000 -0.4
23/06/2025
29.70
 141,700 29.60 30 28.90 8,200 11,600 -0.1
20/06/2025
29.60
 79,000 30 30.30 29.70 1,900 5,900 -0.1
19/06/2025
30
 125,600 30.20 30.20 29.60 14,200 13,900 0.0
18/06/2025
30.20
 110,100 29.90 30.40 29.70 0 12,900 -0.4
17/06/2025
29.90
 144,200 29.60 30.60 29.60 4,600 5,200 -0.0
16/06/2025
29.60
 134,100 29 29.60 29 22,300 6,200 0.5
13/06/2025
29.30
 382,200 30.10 30.10 28.90 6,700 58,200 -1.5
12/06/2025
30.50
 126,900 30.20 30.70 30 6,400 7,500 -0.0
11/06/2025
30.10
 94,900 30.70 30.70 29.90 2,500 14,100 -0.4
10/06/2025
30
 130,100 30 30.60 29.60 19,000 2,700 0.5
09/06/2025
30
 298,500 31.10 31.60 30 48,700 6,500 1.3
06/06/2025
31.10
 303,800 31.90 32 30.70 36,600 0 1.1
05/06/2025
31.90
 306,700 32.10 33.40 31.80 12,500 13,900 -0.1
04/06/2025
32.10
 252,100 32.20 32.80 31.50 6,500 16,400 -0.3
03/06/2025
32.40
 281,200 32.50 33 31.70 0 1,200 -0.0
02/06/2025
32.40
 439,200 31.50 33.70 31.20 9,400 0 0.3
30/05/2025
31.20
 365,700 31.70 32.20 30.20 16,400 13,200 0.1
29/05/2025
31.20
 481,100 31 32.20 29.50 4,200 1,700 0.1
28/05/2025
30.90
 287,400 31 32.40 30.30 0 0 0
27/05/2025
30.50
 505,000 28 30.50 28 13,200 9,400 0.1
26/05/2025
27.80
 194,800 27.10 27.90 26.40 1,200 22,300 -0.6
23/05/2025
27.10
 127,300 27.50 27.50 27 0 4,000 -0.1
22/05/2025
27.50
 96,400 27.60 28 27.50 0 17,500 -0.5
21/05/2025
27.90
 145,100 28.20 28.40 27.60 0 37,200 -1.0
20/05/2025
28.20
 121,900 28.40 28.50 28 100 12,700 -0.4
19/05/2025
28.40
 108,300 28.30 28.70 28.10 1,500 4,900 -0.1
16/05/2025
28.50
 123,700 28.50 28.90 28.50 0 3,600 -0.1
15/05/2025
28.50
 194,100 29 29.30 28.40 0 7,300 0
14/05/2025
28.40
 106,700 28.70 28.70 28.10 0 1,100 0
13/05/2025
28.40
 107,100 28.70 28.90 28.40 0 6,700 0
12/05/2025
28.50
 104,900 28.50 29 28.30 0 0 0
09/05/2025
28.50
 160,500 28.30 28.80 28 26,500 7,200 0
08/05/2025
28.30
 110,300 28.30 28.70 28 5,900 23,000 0
07/05/2025
28.30
 94,500 27.70 28.80 27.50 5,400 3,400 0
06/05/2025
28
 115,600 28 29.10 27.80 0 9,900 0
05/05/2025
27.90
 98,100 27.20 27.80 27.10 0 0 0
29/04/2025
27.20
 84,900 27.10 27.20 26.80 10,100 1,000 0.2
28/04/2025
27
 58,800 25.80 27.30 25.80 12,000 1,400 0.3
25/04/2025
27
 113,400 27 27.40 26.90 26,900 0 0.7
24/04/2025
27
 112,400 27.60 27.60 26.80 28,700 1,100 0.7
23/04/2025
26.80
 113,900 26 27.20 26 17,500 0 0.5
22/04/2025
26
 317,600 27.50 27.50 24.40 13,919 18,700 -0.1
21/04/2025
27.10
 164,800 26.80 27.40 26.70 9,700 10,300 -0.0
18/04/2025
26.80
 150,500 27 27.40 26.80 8,600 16,400 -0.2
17/04/2025
27
 73,400 26.10 27 26 7,300 6,000 0.0
16/04/2025
26.30
 140,800 26.40 27 26.30 9,900 0 0.3
15/04/2025
26.40
 213,200 27.20 27.40 26.30 23,300 10,900 0.3
14/04/2025
27.20
 248,000 27.90 27.90 26.80 2,900 23,600 -0.6
11/04/2025
27
 708,500 26.50 27 25.70 10,600 28,400 -0.5
10/04/2025
24.60
 49,200 22.50 24.60 22.50 0 0 0
09/04/2025
22.40
 597,400 22.40 24.20 22.40 38,100 6,600 0.7
08/04/2025
24.80
 355,500 27.50 27.50 24.80 11,600 7,500 0.1
04/04/2025
27.50
 501,600 27.30 27.90 25.30 12,300 2,300 0.3
03/04/2025
28.10
 533,500 31 31 28.10 6,600 3,100 0.1
02/04/2025
31.20
 91,200 31.20 31.60 31.20 7,500 0 0.2
01/04/2025
31.20
 78,100 31 31.50 30.90 2,300 0 0.1
31/03/2025
31
 197,700 31 31.50 30.60 3,100 7,000 -0.1
28/03/2025
31.40
 172,800 32.10 32.10 31.30 0 15,700 -0.5

Chính sách bảo mật | Điều khoản sử dụng |